(AAR) ASTRAL RESOURCES NL Daily Prices Page 19...


Prev Section TOC    Company Info for AAR    Limits Next Section


Company Details for (AAR) ASTRAL RESOURCES NL

Listing Code AAR
Listing Name ASTRAL RESOURCES NL
GICS Sector Materials
ISIN Name ANGLO AUSTRALIAN
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAR7


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for AAR .. Friday 14th June 2024

AAR is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.23 129,352,570 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for AAR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

225 Days for (AAR) ASTRAL RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2008-Feb-28 Thu 0.056 0.056 0.055 0.055 26.6 26.6 ###
2008-Feb-27 Wed ### ### 0.056 0.056 4.7 4.7 ###
2008-Feb-26 Tue ### ### 0.059 0.059 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### 0.058 ### ### ### 0.0
2008-Feb-21 Thu ### ### 0.058 0.059 702,540 20,373 ### ### 0.0
2008-Feb-20 Wed ### ### 0.059 0.059 1,489,480 ### 18.9 18.9 0.0
2008-Feb-19 Tue 0.059 ### 0.059 ### ### ### 0.0
2008-Feb-18 Mon ### ### 0.059 0.059 851,378 ### 16.5 16.5 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 728,145 0 ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 20.2 20.2 0.0
2008-Feb-12 Tue ### ### ### ### 724,344 0 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 1,679,579 0 13.8 13.8 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 30.5 30.5 0.0
2008-Feb-05 Tue ### ### ### ### 644,750 0 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 25.8 25.8 0.0
2008-Feb-01 Fri ### ### ### ### 3,638,048 0 8.0 8.0 0.0
2008-Jan-31 Thu 0.074 0.074 ### 0.072 904,986 33,484 20.1 20.1 0.0
2008-Jan-30 Wed 0.074 0.077 ### 0.072 ### ### 0.0
2008-Jan-29 Tue 0.072 0.073 0.071 0.072 1,008,854 ### 77.0 77.0 0.0
2008-Jan-25 Fri ### 0.072 ### ### 53.8 53.8 0.0
2008-Jan-24 Thu ### ### ### ### 2,305,144 0 ### ### 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### ### 0.052 0.052 6,145,526 159,783 7.3 7.3 ###
2008-Jan-21 Mon 0.077 0.078 ### ### 8.3 8.3 0.0
2008-Jan-18 Fri 0.077 0.078 0.071 0.075 3,960,922 295,088 27.4 27.4 0.0
2008-Jan-17 Thu 0.081 0.081 0.078 0.078 646,186 51,371 ### ### 0.0
2008-Jan-16 Wed 0.086 0.086 0.075 0.083 4,001,346 ### ### ### 0.0
2008-Jan-15 Tue 0.087 0.088 0.085 0.085 24.5 24.5 ###
2008-Jan-14 Mon 0.086 0.088 0.085 0.087 80.9 80.9 ###
2008-Jan-11 Fri 0.089 ### 0.086 0.086 2,808,876 120,781 ### ### ###
2008-Jan-10 Thu ### ### 0.087 0.087 ### ### ###
2008-Jan-09 Wed 0.089 ### 0.087 0.087 23.0 23.0 ###
2008-Jan-08 Tue ### ### 0.087 0.089 2,642,023 114,928 6.7 6.7 ###
2008-Jan-07 Mon ### ### ### ### 10.0 10.0 0.0
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 9,286,484 0 ### ### 0.0
2008-Jan-02 Wed 0.088 ### 0.086 ### 5,101,643 219,370 98.4 98.4 0.0
2007-Dec-31 Mon 0.087 0.089 0.086 0.089 369,143 ### ### ### ###
2007-Dec-28 Fri 0.087 0.089 0.086 0.087 633,926 ### ### ### ###
2007-Dec-27 Thu 0.087 0.088 0.086 0.088 482,124 41,944 75.1 75.1 ###
2007-Dec-24 Mon 0.088 0.088 0.086 0.087 915,180 79,620 19.1 19.1 ###
2007-Dec-21 Fri 0.085 0.086 0.084 0.086 809,684 68,823 72.2 72.2 ###
2007-Dec-20 Thu 0.088 0.088 0.085 0.086 1,345,646 ### 21.0 21.0 ###
2007-Dec-19 Wed 0.088 0.089 0.086 0.088 1,881,845 ### ### ### ###
2007-Dec-18 Tue 0.087 0.089 0.082 0.089 5,455,346 ### 84.1 84.1 ###
2007-Dec-17 Mon ### ### 0.088 0.089 46.4 46.4 ###
2007-Dec-14 Fri ### ### 0.089 ### 3,019,228 134,355 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 1,833,170 0 ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 874,250 0 27.0 27.0 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 990,728 0 ### ### 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 2,401,074 0 10.0 10.0 0.0
2007-Dec-03 Mon ### ### ### ### 5,796,887 0 21.6 21.6 0.0
2007-Nov-30 Fri ### ### ### ### 2,402,874 0 78.6 78.6 0.0
2007-Nov-29 Thu ### ### ### ### 4,035,821 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 96.1 96.1 0.0
2007-Nov-26 Mon ### ### 0.087 ### ### ### 0.0
2007-Nov-23 Fri 0.087 0.087 0.085 0.086 ### ### ###
2007-Nov-22 Thu 0.089 0.089 0.086 0.086 ### ### ###
2007-Nov-21 Wed 0.089 ### 0.088 ### 2,495,127 109,785 81.5 81.5 0.0
2007-Nov-20 Tue 0.088 0.088 0.086 0.087 ### ### ###
2007-Nov-19 Mon ### ### 0.089 0.089 2,183,173 97,151 17.3 17.3 ###
2007-Nov-16 Fri ### ### 0.088 ### 3,898,020 ### 26.0 26.0 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 3,723,324 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### 11,685,542 0 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 6,076,886 0 6.2 6.2 0.0
2007-Nov-06 Tue ### ### ### ### 1,722,452 0 9.8 9.8 0.0
2007-Nov-05 Mon ### ### ### ### 10,066,548 0 5.6 5.6 0.0
2007-Nov-02 Fri ### ### ### ### 11,210,827 0 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### 5.9 5.9 0.0
2007-Oct-31 Wed ### ### ### ### 11,549,088 0 97.5 97.5 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 2,702,785 0 27.8 27.8 0.0
2007-Oct-26 Fri ### ### ### ### 2,478,477 0 16.0 16.0 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### 22.4 22.4 0.0
2007-Oct-23 Tue ### ### ### ### 1,760,879 0 80.2 80.2 0.0
2007-Oct-22 Mon ### ### 0.088 ### 4,466,989 196,547 76.2 76.2 0.0
2007-Oct-19 Fri ### ### 0.088 ### 94.9 94.9 0.0
2007-Oct-18 Thu 0.089 ### 0.087 0.089 1,933,882 84,123 ### ### ###
2007-Oct-17 Wed ### ### 0.088 0.089 19.1 19.1 ###
2007-Oct-16 Tue ### ### 0.089 0.089 25.1 25.1 ###
2007-Oct-15 Mon ### ### 0.089 0.089 13.5 13.5 ###
2007-Oct-12 Fri ### ### ### ### 25.2 25.2 0.0
2007-Oct-11 Thu ### ### 0.089 ### 86.6 86.6 0.0
2007-Oct-10 Wed ### ### ### ### 25.0 25.0 0.0
2007-Oct-09 Tue 0.086 ### 0.085 ### 6,733,926 ### ### ### 0.0
2007-Oct-08 Mon ### ### 0.087 0.087 3.6 3.6 ###
2007-Oct-05 Fri ### ### ### ### ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 3,358,340 0 31.4 31.4 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 7,222,548 0 8.0 8.0 0.0
2007-Oct-01 Mon ### ### ### ### 2,780,172 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 4.2 4.2 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 11,282,443 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 4.2 4.2 0.0
2007-Sep-24 Mon ### ### ### ### 20,445,457 0 1.5 1.5 0.0
2007-Sep-21 Fri ### ### ### ### 77.8 77.8 0.0
2007-Sep-20 Thu ### ### ### ### 88.7 88.7 0.0
2007-Sep-19 Wed ### ### ### ### 16,163,170 0 ### ### 0.0
2007-Sep-18 Tue 0.081 0.083 0.079 ### 1,055,720 ### 35.3 35.3 0.0
2007-Sep-17 Mon 0.081 0.082 ### ### 1,146,573 ### 25.9 25.9 0.0
2007-Sep-14 Fri ### 0.081 0.079 0.081 ### ### 0.0
2007-Sep-13 Thu 0.078 0.082 0.078 ### 2,096,857 167,748 88.9 88.9 0.0
2007-Sep-12 Wed 0.078 ### 0.077 0.077 31.1 31.1 0.0
2007-Sep-11 Tue ### 0.082 0.077 0.077 1,135,052 ### ### ### 0.0
2007-Sep-10 Mon 0.077 0.081 0.077 0.081 2,577,444 ### 93.9 93.9 0.0
2007-Sep-07 Fri 0.082 0.083 ### 0.082 ### ### 0.0
2007-Sep-06 Thu 0.078 0.081 0.077 0.081 90.2 90.2 0.0
2007-Sep-05 Wed 0.083 0.083 0.078 0.081 1,922,774 154,783 ### ### 0.0
2007-Sep-04 Tue ### 0.084 ### 0.081 ### ### 0.0
2007-Sep-03 Mon 0.083 0.085 ### ### 3,377,678 143,551 11.4 11.4 0.0
2007-Aug-31 Fri 0.081 0.083 0.079 0.083 ### ### 0.0
2007-Aug-30 Thu 0.085 0.085 0.081 0.081 3,981,726 330,483 7.9 7.9 0.0
2007-Aug-29 Wed 0.077 ### 0.075 0.078 70.6 70.6 0.0
2007-Aug-28 Tue 0.089 0.089 0.084 0.086 2,528,382 ### 10.8 10.8 ###
2007-Aug-27 Mon ### ### 0.084 ### 13,517,454 ### 17.2 17.2 0.0
2007-Aug-24 Fri 0.082 ### ### 0.085 30,509,482 0 ### ### ###
2007-Aug-23 Thu ### 0.082 ### 0.082 8,401,159 344,447 ### ### 0.0
2007-Aug-22 Wed ### ### ### ### ### ### 0.0
2007-Aug-21 Tue 0.071 0.071 ### ### 1,692,378 60,079 18.9 18.9 0.0
2007-Aug-20 Mon 0.071 0.073 ### ### 4,805,548 ### ### ### 0.0
2007-Aug-17 Fri 0.059 ### 0.059 ### ### ### 0.0
2007-Aug-16 Thu ### ### 0.051 0.059 8,366,047 ### ### ### 0.0
2007-Aug-15 Wed ### ### ### ### 4,928,888 0 ### ### 0.0
2007-Aug-14 Tue 0.081 0.081 0.071 0.072 5,678,347 431,554 ### ### 0.0
2007-Aug-13 Mon 0.081 0.082 0.079 0.081 ### ### 0.0
2007-Aug-10 Fri 0.079 ### 0.077 ### ### ### 0.0
2007-Aug-09 Thu 0.083 0.085 0.083 0.085 4,809,158 ### ### ### ###
2007-Aug-08 Wed 0.078 0.082 0.075 0.081 3,803,959 ### 86.7 86.7 0.0
2007-Aug-07 Tue 0.084 0.086 0.077 0.079 4,643,888 378,476 5.8 5.8 0.0
2007-Aug-06 Mon 0.084 0.084 0.078 ### 7,116,821 ### 17.3 17.3 0.0
2007-Aug-03 Fri 0.086 0.089 0.083 0.086 9,642,858 829,285 69.9 69.9 ###
2007-Aug-02 Thu ### ### 0.083 0.084 13,445,382 557,983 ### ### ###
2007-Aug-01 Wed ### ### 0.089 ### ### ### 0.0
2007-Jul-31 Tue 0.125 0.125 ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 4,656,744 0 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 8,657,148 0 ### ### 0.0
2007-Jul-26 Thu 0.125 0.125 ### ### 3,837,481 239,842 10.2 10.2 0.0
2007-Jul-25 Wed ### ### ### 0.125 6.9 6.9 0.0
2007-Jul-24 Tue ### ### 0.125 ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### 12,067,688 0 98.8 98.8 0.0
2007-Jul-20 Fri ### ### ### ### 10,137,545 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 5,983,121 0 93.3 93.3 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 8,082,081 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 3,712,574 0 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### 4,378,629 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 16.5 16.5 0.0
2007-Jul-10 Tue ### ### ### ### 4,868,670 0 ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 21.3 21.3 0.0
2007-Jul-06 Fri ### ### ### ### 2,209,951 0 76.2 76.2 0.0
2007-Jul-05 Thu ### ### ### ### 4,216,287 0 62.1 62.1 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 8,333,643 0 23.2 23.2 0.0
2007-Jul-02 Mon ### ### ### ### 89.9 89.9 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 15,953,657 0 12.8 12.8 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 5,063,048 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 6,541,675 0 ### ### 0.0
2007-Jun-22 Fri 0.125 0.125 ### 0.125 2,810,455 175,653 63.7 63.7 0.0
2007-Jun-21 Thu ### 0.125 ### 0.125 9,241,229 577,576 ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### 0.125 ### ### 9,797,852 ### 3.0 3.0 0.0
2007-Jun-15 Fri ### ### ### ### 12,740,250 0 2.0 2.0 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 52,087,141 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 19,188,742 0 82.7 82.7 0.0
2007-Jun-07 Thu ### ### 0.089 ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 5,710,855 0 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 13,198,351 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri 0.085 ### 0.085 ### ### ### 0.0
2007-May-31 Thu 0.083 0.087 0.083 0.084 ### ### ###
2007-May-30 Wed 0.088 0.088 0.082 0.082 6,944,448 590,278 ### ### 0.0
2007-May-29 Tue 0.084 ### 0.084 0.086 25,687,372 ### 84.8 84.8 ###
2007-May-28 Mon 0.084 0.087 0.082 0.083 6,137,140 518,588 31.4 31.4 0.0
2007-May-25 Fri 0.085 0.085 0.082 0.085 ### ### ###
2007-May-24 Thu ### ### 0.085 0.086 3.4 3.4 ###
2007-May-23 Wed ### ### ### ### 6,513,659 0 8.7 8.7 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 50,398,722 0 ### ### 0.0
2007-May-18 Fri 0.087 ### 0.084 0.089 13,430,320 564,073 86.9 86.9 ###
2007-May-17 Thu ### ### 0.089 0.089 66,294,370 ### ### ### ###
2007-May-16 Wed ### 0.089 ### 0.089 45,881,246 ### ### ### ###
2007-May-15 Tue 0.072 0.072 ### ### 5,420,027 195,120 15.2 15.2 0.0
2007-May-14 Mon 0.071 0.074 0.071 0.072 79.7 79.7 0.0
2007-May-11 Fri ### ### ### ### 2,721,757 0 86.3 86.3 0.0
2007-May-10 Thu 0.071 0.072 ### ### 4,918,358 ### 12.3 12.3 0.0
2007-May-09 Wed 0.071 0.071 ### ### ### ### 0.0
2007-May-08 Tue 0.074 0.074 ### ### 5.6 5.6 0.0
2007-May-07 Mon ### 0.077 ### 0.074 95.7 95.7 0.0
2007-May-04 Fri 0.057 ### 0.057 ### 98.4 98.4 0.0
2007-May-03 Thu 0.057 0.057 0.056 0.057 1,065,973 60,227 ### ### 0.0
2007-May-02 Wed 0.057 0.058 0.056 0.056 17.8 17.8 ###
2007-May-01 Tue 0.057 0.057 0.056 0.056 28.6 28.6 ###
2007-Apr-30 Mon 0.057 0.058 0.057 0.057 ### ### 0.0
2007-Apr-27 Fri 0.057 0.058 0.057 0.057 3,887,278 ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### 0.057 0.058 5,729,040 163,277 ### ### 0.0
2007-Apr-24 Tue 0.059 ### 0.058 ### 4,667,027 135,343 82.1 82.1 0.0
2007-Apr-23 Mon 0.059 ### 0.058 ### 82.7 82.7 0.0
2007-Apr-20 Fri 0.058 ### 0.057 0.059 1,923,826 54,829 80.6 80.6 0.0
2007-Apr-19 Thu ### ### 0.057 0.059 2,326,084 ### ### ### 0.0
2007-Apr-18 Wed ### ### 0.059 ### 64.9 64.9 0.0
2007-Apr-17 Tue ### ### 0.059 ### 4,821,075 142,221 ### ### 0.0
2007-Apr-16 Mon 0.058 0.059 0.057 0.059 ### ### 0.0
2007-Apr-13 Fri 0.058 0.059 0.057 0.058 1,309,255 ### ### ### 0.0
2007-Apr-12 Thu 0.056 0.058 0.055 0.058 580,743 ### 88.0 88.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>

Server processing from 2024-06-16 06:25:04 thru 2024-06-16 06:25:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000